Dominari Holdings Inc. (DOMH)
NASDAQ: DOMH · Real-Time Price · USD
6.00
-0.42 (-6.54%)
At close: Sep 2, 2025, 4:00 PM
5.99
-0.01 (-0.17%)
After-hours: Sep 2, 2025, 7:59 PM EDT
Dominari Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 6.11 | 6.30 | 5.95 | 6.00 | 6.00 | -6.54% | 264,048 |
| Aug 29, 2025 | 6.30 | 6.44 | 6.04 | 6.42 | 6.42 | 2.72% | 194,643 |
| Aug 28, 2025 | 6.48 | 6.60 | 6.16 | 6.25 | 6.25 | -3.40% | 259,011 |
| Aug 27, 2025 | 6.34 | 6.56 | 6.16 | 6.47 | 6.47 | 1.25% | 175,342 |
| Aug 26, 2025 | 6.31 | 6.65 | 6.22 | 6.39 | 6.39 | 2.73% | 251,151 |
| Aug 25, 2025 | 6.50 | 6.52 | 6.15 | 6.22 | 6.22 | -4.01% | 324,082 |
| Aug 22, 2025 | 5.73 | 6.51 | 5.65 | 6.48 | 6.48 | 15.92% | 689,684 |
| Aug 21, 2025 | 5.50 | 5.63 | 5.40 | 5.59 | 5.59 | 0.54% | 154,388 |
| Aug 20, 2025 | 5.57 | 5.64 | 5.23 | 5.56 | 5.56 | 0.36% | 326,647 |
| Aug 19, 2025 | 6.60 | 6.73 | 5.46 | 5.54 | 5.54 | -15.16% | 938,705 |
| Aug 18, 2025 | 6.46 | 6.91 | 6.45 | 6.53 | 6.53 | 2.03% | 499,374 |
| Aug 15, 2025 | 6.19 | 6.50 | 6.01 | 6.40 | 6.40 | 2.89% | 239,180 |
| Aug 14, 2025 | 6.50 | 6.67 | 6.16 | 6.22 | 6.22 | -5.18% | 343,645 |
| Aug 13, 2025 | 7.00 | 7.60 | 6.31 | 6.56 | 6.56 | -1.65% | 1,083,356 |
| Aug 12, 2025 | 5.40 | 6.69 | 5.40 | 6.67 | 6.67 | 25.14% | 1,135,317 |
| Aug 11, 2025 | 5.67 | 5.75 | 5.32 | 5.33 | 5.33 | -6.98% | 317,713 |
| Aug 8, 2025 | 5.72 | 6.12 | 5.65 | 5.73 | 5.73 | -0.17% | 344,922 |
| Aug 7, 2025 | 5.55 | 6.00 | 5.46 | 5.74 | 5.74 | 2.50% | 397,268 |
| Aug 6, 2025 | 5.45 | 5.68 | 5.25 | 5.60 | 5.60 | 3.13% | 334,339 |
| Aug 5, 2025 | 5.10 | 5.64 | 5.05 | 5.43 | 5.43 | 8.17% | 549,291 |
| Aug 4, 2025 | 4.51 | 5.15 | 4.50 | 5.02 | 5.02 | 11.56% | 336,104 |
| Aug 1, 2025 | 4.50 | 4.54 | 4.31 | 4.50 | 4.50 | -1.10% | 166,393 |
| Jul 31, 2025 | 4.45 | 4.82 | 4.40 | 4.55 | 4.55 | 3.29% | 217,880 |
| Jul 30, 2025 | 4.86 | 4.90 | 4.38 | 4.41 | 4.41 | -9.18% | 252,127 |
| Jul 29, 2025 | 5.21 | 5.25 | 4.84 | 4.85 | 4.85 | -7.62% | 165,036 |
| Jul 28, 2025 | 5.15 | 5.30 | 5.04 | 5.25 | 5.25 | 2.74% | 220,628 |
| Jul 25, 2025 | 4.96 | 5.15 | 4.85 | 5.11 | 5.11 | 2.61% | 220,740 |
| Jul 24, 2025 | 5.12 | 5.16 | 4.94 | 4.98 | 4.98 | -3.11% | 261,655 |
| Jul 23, 2025 | 5.30 | 5.35 | 5.10 | 5.14 | 5.14 | -1.72% | 142,296 |
| Jul 22, 2025 | 5.22 | 5.27 | 5.01 | 5.23 | 5.23 | 0.19% | 211,708 |
| Jul 21, 2025 | 5.32 | 5.38 | 5.16 | 5.22 | 5.22 | -3.15% | 226,298 |
| Jul 18, 2025 | 5.63 | 5.85 | 5.20 | 5.39 | 5.39 | -4.01% | 388,786 |
| Jul 17, 2025 | 5.67 | 5.70 | 5.50 | 5.62 | 5.62 | 2.09% | 319,761 |
| Jul 16, 2025 | 5.21 | 5.55 | 5.15 | 5.50 | 5.50 | 5.36% | 238,632 |
| Jul 15, 2025 | 5.35 | 5.39 | 5.09 | 5.22 | 5.22 | -2.43% | 202,173 |
| Jul 14, 2025 | 4.94 | 5.50 | 4.91 | 5.35 | 5.35 | 7.21% | 325,849 |
| Jul 11, 2025 | 4.89 | 5.19 | 4.75 | 4.99 | 4.99 | 4.39% | 320,139 |
| Jul 10, 2025 | 4.96 | 5.04 | 4.72 | 4.78 | 4.78 | -3.82% | 129,853 |
| Jul 9, 2025 | 5.05 | 5.21 | 4.94 | 4.97 | 4.97 | -1.39% | 148,408 |
| Jul 8, 2025 | 5.08 | 5.16 | 5.02 | 5.04 | 5.04 | -1.18% | 128,080 |
| Jul 7, 2025 | 5.26 | 5.36 | 5.06 | 5.10 | 5.10 | -3.23% | 184,300 |
| Jul 3, 2025 | 5.36 | 5.40 | 5.18 | 5.27 | 5.27 | 0.38% | 72,855 |
| Jul 2, 2025 | 5.35 | 5.40 | 5.12 | 5.25 | 5.25 | -0.57% | 117,236 |
| Jul 1, 2025 | 5.49 | 5.49 | 5.08 | 5.28 | 5.28 | -2.94% | 193,191 |
| Jun 30, 2025 | 5.49 | 5.75 | 5.37 | 5.44 | 5.44 | -1.98% | 111,073 |
| Jun 27, 2025 | 5.90 | 5.90 | 5.38 | 5.55 | 5.55 | -5.93% | 168,560 |
| Jun 26, 2025 | 5.61 | 5.91 | 5.60 | 5.90 | 5.90 | 6.31% | 198,341 |
| Jun 25, 2025 | 6.03 | 6.08 | 5.47 | 5.55 | 5.55 | -4.31% | 243,632 |
| Jun 24, 2025 | 5.57 | 6.02 | 5.50 | 5.80 | 5.80 | 6.81% | 282,385 |
| Jun 23, 2025 | 5.77 | 5.85 | 5.26 | 5.43 | 5.43 | -4.49% | 305,912 |